Xtrackers MSCI Japan

211

209

76.6181

Date Time Volume Order Volume Price
29/07/2025 21:41:24.366 9   76.6181
      9 76.6181
      9 76.6181
29/07/2025 20:59:07.827 2   76.7273
      2 76.7273
      2 76.7273
29/07/2025 20:52:03.473 1   76.8434
      1 76.8434
      1 76.8434
29/07/2025 20:49:48.889 1   76.8289
      1 76.8289
      1 76.8289
29/07/2025 20:49:15.073 1   76.7068
      1 76.7068
      1 76.7068
29/07/2025 20:22:19.909 1   76.8149
      1 76.8149
      1 76.8149
29/07/2025 20:21:39.262 2   76.6953
      2 76.6953
      2 76.6953
29/07/2025 20:19:00.440 1   76.7088
      1 76.7088
      1 76.7088
29/07/2025 20:15:55.155 1   76.8391
      1 76.8391
      1 76.8391
29/07/2025 20:15:31.596 1   76.718
      1 76.718
      1 76.718
29/07/2025 20:06:12.496 1   76.7277
      1 76.7277
      1 76.7277
29/07/2025 19:56:37.499 1   76.8286
      1 76.8286
      1 76.8286
29/07/2025 19:45:32.530 1   76.8093
      1 76.8093
      1 76.8093
29/07/2025 19:38:39.933 1   76.7315
      1 76.7315
      1 76.7315
29/07/2025 19:36:21.061 52   76.7448
      52 76.7448
      52 76.7448
29/07/2025 19:30:13.951 14   76.8457
      14 76.8457
      14 76.8457
29/07/2025 19:09:23.440 1   76.8826
      1 76.8826
      1 76.8826
29/07/2025 19:08:29.526 1   76.7583
      1 76.7583
      1 76.7583
29/07/2025 18:55:25.469 1   76.7189
      1 76.7189
      1 76.7189
29/07/2025 18:50:08.778 1   76.8176
      1 76.8176
      1 76.8176
29/07/2025 18:44:19.938 1   76.8152
      1 76.8152
      1 76.8152
29/07/2025 18:43:44.626 1   76.6933
      1 76.6933
      1 76.6933
29/07/2025 18:41:49.822 1   76.8304
      1 76.8304
      1 76.8304
29/07/2025 18:41:01.931 1   76.6888
      1 76.6888
      1 76.6888
29/07/2025 18:33:56.029 3   76.7053
      3 76.7053
      3 76.7053
29/07/2025 18:33:49.592 1   76.8239
      1 76.8239
      1 76.8239
29/07/2025 18:27:10.630 1   76.8428
      1 76.8428
      1 76.8428
29/07/2025 18:06:48.231 1   76.8578
      1 76.8578
      1 76.8578
29/07/2025 18:06:15.629 1   76.8598
      1 76.8598
      1 76.8598
29/07/2025 18:05:18.796 1   76.736
      1 76.736
      1 76.736
29/07/2025 17:58:21.509 1   76.807
      1 76.807
      1 76.807
29/07/2025 17:48:55.679 17   76.774
      17 76.774
      17 76.774
29/07/2025 17:47:53.456 1   76.8857
      1 76.8857
      1 76.8857
29/07/2025 17:47:19.800 1   76.8815
      1 76.8815
      1 76.8815
29/07/2025 17:46:41.275 1   76.7648
      1 76.7648
      1 76.7648
29/07/2025 17:41:00.071 1   76.7265
      1 76.7265
      1 76.7265
29/07/2025 17:28:14.867 61   76.8001
      61 76.8001
      61 76.8001
29/07/2025 17:23:07.919 1   76.8162
      1 76.8162
      1 76.8162
29/07/2025 17:15:38.816 7   76.8919
      7 76.8919
      7 76.8919
29/07/2025 17:09:44.245 1   76.8281
      1 76.8281
      1 76.8281
29/07/2025 17:08:37.040 1   76.9039
      1 76.9039
      1 76.9039
29/07/2025 17:08:07.066 1   76.8599
      1 76.8599
      1 76.8599
29/07/2025 17:07:23.509 1   76.8361
      1 76.8361
      1 76.8361
29/07/2025 17:07:23.104 1   76.8361
      1 76.8361
      1 76.8361
29/07/2025 16:50:26.618 1   76.8719
      1 76.8719
      1 76.8719
29/07/2025 16:50:14.650 1   76.8441
      1 76.8441
      1 76.8441
29/07/2025 16:47:49.454 4   76.8661
      4 76.8661
      4 76.8661
29/07/2025 16:24:47.411 1   76.9179
      1 76.9179
      1 76.9179
29/07/2025 16:24:15.816 1   76.8819
      1 76.8819
      1 76.8819
29/07/2025 16:23:16.566 1   76.8481
      1 76.8481
      1 76.8481
29/07/2025 16:20:21.726 80   76.9159
      80 76.9159
      80 76.9159
29/07/2025 16:15:18.382 86   76.9699
      86 76.9699
      86 76.9699
29/07/2025 16:14:33.908 300   76.9639
      300 76.9639
      300 76.9639
29/07/2025 16:09:44.094 16   76.8939
      16 76.8939
      16 76.8939
29/07/2025 16:07:50.257 12   76.8441
      12 76.8441
      12 76.8441
29/07/2025 16:05:32.328 1   76.9239
      1 76.9239
      1 76.9239
29/07/2025 16:05:22.566 1   76.8941
      1 76.8941
      1 76.8941
29/07/2025 15:57:12.004 1   76.9361
      1 76.9361
      1 76.9361
29/07/2025 15:55:37.353 30   76.9999
      30 76.9999
      30 76.9999
29/07/2025 15:55:00.987 20   77.0179
      20 77.0179
      20 77.0179
29/07/2025 15:53:51.669 7   76.9821
      7 76.9821
      7 76.9821
29/07/2025 15:47:55.601 187   77.1059
      187 77.1059
      187 77.1059
29/07/2025 15:45:01.111 5   77.1919
      5 77.1919
      5 77.1919
29/07/2025 15:45:00.595 4   77.0961
      4 77.0961
      4 77.0961
29/07/2025 15:38:48.790 2   77.1899
      2 77.1899
      2 77.1899
29/07/2025 15:36:13.093 1   77.1761
      1 77.1761
      1 77.1761
29/07/2025 15:32:54.458 47   77.1959
      47 77.1959
      47 77.1959
29/07/2025 15:31:18.632 1   77.1679
      1 77.1679
      1 77.1679
29/07/2025 15:30:49.059 1   77.2179
      1 77.2179
      1 77.2179
29/07/2025 15:30:08.076 1   77.1501
      1 77.1501
      1 77.1501
29/07/2025 15:28:51.293 10   77.2021
      10 77.2021
      10 77.2021
29/07/2025 15:22:47.317 1   77.1781
      1 77.1781
      1 77.1781
29/07/2025 15:21:43.487 214   77.2019
      214 77.2019
      214 77.2019
29/07/2025 15:20:32.890 34   77.1919
      34 77.1919
      34 77.1919
29/07/2025 15:18:06.814 1   77.2119
      1 77.2119
      1 77.2119
29/07/2025 15:17:35.516 1   77.2119
      1 77.2119
      1 77.2119
29/07/2025 15:16:32.342 1   77.1801
      1 77.1801
      1 77.1801
29/07/2025 15:15:23.516 47   77.2319
      47 77.2319
      47 77.2319
29/07/2025 15:14:53.010 1   77.2021
      1 77.2021
      1 77.2021
29/07/2025 15:08:34.145 1   77.1499
      1 77.1499
      1 77.1499
29/07/2025 15:08:04.365 1   77.1559
      1 77.1559
      1 77.1559
29/07/2025 15:07:13.948 1   77.1341
      1 77.1341
      1 77.1341
29/07/2025 15:02:10.714 1   77.1641
      1 77.1641
      1 77.1641
29/07/2025 15:01:34.191 1   77.1681
      1 77.1681
      1 77.1681
29/07/2025 15:01:20.494 1   77.1899
      1 77.1899
      1 77.1899
29/07/2025 15:00:24.946 1   77.2339
      1 77.2339
      1 77.2339
29/07/2025 15:00:10.858 1   77.2319
      1 77.2319
      1 77.2319
29/07/2025 14:59:40.369 1   77.1601
      1 77.1601
      1 77.1601
29/07/2025 14:44:45.497 1   77.1321
      1 77.1321
      1 77.1321
29/07/2025 14:44:33.319 1   77.1559
      1 77.1559
      1 77.1559
29/07/2025 14:44:05.144 1   77.1559
      1 77.1559
      1 77.1559
29/07/2025 14:43:29.922 1   77.1341
      1 77.1341
      1 77.1341
29/07/2025 14:37:15.990 1   77.1201
      1 77.1201
      1 77.1201
29/07/2025 14:07:25.469 69   77.0619
      69 77.0619
      69 77.0619
29/07/2025 14:05:32.963 1   77.0521
      1 77.0521
      1 77.0521
29/07/2025 14:01:21.785 1   77.0859
      1 77.0859
      1 77.0859
29/07/2025 14:00:02.541 737   77.0799
      737 77.0799
      737 77.0799
29/07/2025 14:00:00.933 372   77.0501
      372 77.0501
      372 77.0501
29/07/2025 13:59:38.242 46   77.0739
      46 77.0739
      46 77.0739
29/07/2025 13:56:03.886 25   77.0859
      25 77.0859
      25 77.0859
29/07/2025 13:56:00.808 95   77.0819
      95 77.0819
      95 77.0819
29/07/2025 13:45:50.545 22   77.0241
      22 77.0241
      22 77.0241
29/07/2025 13:38:31.966 18   77.0319
      18 77.0319
      18 77.0319
29/07/2025 13:36:41.678 1   76.9881
      1 76.9881
      1 76.9881
29/07/2025 13:31:10.952 23   76.9921
      23 76.9921
      23 76.9921
29/07/2025 13:28:14.162 1   76.9801
      1 76.9801
      1 76.9801
29/07/2025 13:25:33.541 1   76.9801
      1 76.9801
      1 76.9801
29/07/2025 13:14:33.817 1   77.0579
      1 77.0579
      1 77.0579
29/07/2025 13:14:12.285 1   77.0579
      1 77.0579
      1 77.0579
29/07/2025 13:13:41.108 1   77.0559
      1 77.0559
      1 77.0559
29/07/2025 13:12:50.993 1   77.0321
      1 77.0321
      1 77.0321
29/07/2025 13:10:17.437 1   76.9828
      1 76.9828
      1 76.9828
29/07/2025 13:10:15.126 1   76.9825
      1 76.9825
      1 76.9825
29/07/2025 13:10:00.639 1   77.1039
      1 77.1039
      1 77.1039
29/07/2025 13:09:29.450 1   77.0539
      1 77.0539
      1 77.0539
29/07/2025 13:08:28.877 1   77.0161
      1 77.0161
      1 77.0161
29/07/2025 12:50:27.834 1   77.0361
      1 77.0361
      1 77.0361
29/07/2025 12:48:05.061 1   77.0519
      1 77.0519
      1 77.0519
29/07/2025 12:47:31.845 1   77.0499
      1 77.0499
      1 77.0499
29/07/2025 12:46:57.927 1   77.0281
      1 77.0281
      1 77.0281
29/07/2025 12:37:34.860 1   77.0461
      1 77.0461
      1 77.0461
29/07/2025 12:29:19.781 66   77.0739
      66 77.0739
      66 77.0739
29/07/2025 12:14:49.968 1   77.0699
      1 77.0699
      1 77.0699
29/07/2025 12:14:07.210 1   77.0581
      1 77.0581
      1 77.0581
29/07/2025 12:13:50.717 1   77.0581
      1 77.0581
      1 77.0581
29/07/2025 12:05:00.790 33   77.0581
      33 77.0581
      33 77.0581
29/07/2025 12:04:39.783 14   77.0779
      14 77.0779
      14 77.0779
29/07/2025 12:03:51.395 1   77.0819
      1 77.0819
      1 77.0819
29/07/2025 12:03:06.600 1   77.0621
      1 77.0621
      1 77.0621
29/07/2025 12:02:50.604 1   77.0859
      1 77.0859
      1 77.0859
29/07/2025 12:02:38.713 160   77.1059
      160 77.1059
      160 77.1059
29/07/2025 12:02:10.348 1   77.0501
      1 77.0501
      1 77.0501
29/07/2025 11:54:49.228 1   77.0719
      1 77.0719
      1 77.0719
29/07/2025 11:53:54.885 1   77.0441
      1 77.0441
      1 77.0441
29/07/2025 11:50:58.420 67   77.0599
      67 77.0599
      67 77.0599
29/07/2025 11:35:58.838 1   77.0121
      1 77.0121
      1 77.0121
29/07/2025 11:33:59.285 39   77.0059
      39 77.0059
      39 77.0059
29/07/2025 11:24:20.186 1   77.0499
      1 77.0499
      1 77.0499
29/07/2025 11:23:29.982 5   77.0321
      5 77.0321
      5 77.0321
29/07/2025 11:21:01.367 104   77.0499
      104 77.0499
      104 77.0499
29/07/2025 11:15:05.485 1   77.0541
      1 77.0541
      1 77.0541
29/07/2025 11:07:27.523 27   77.0799
      27 77.0799
      27 77.0799
29/07/2025 11:07:04.148 1   77.0779
      1 77.0779
      1 77.0779
29/07/2025 11:06:12.221 1   77.0541
      1 77.0541
      1 77.0541
29/07/2025 11:04:44.700 46   77.0399
      46 77.0399
      46 77.0399
29/07/2025 11:02:38.172 1   77.0201
      1 77.0201
      1 77.0201
29/07/2025 11:00:22.261 2   77.0599
      2 77.0599
      2 77.0599
29/07/2025 11:00:11.483 496   77.0061
      496 77.0061
      496 77.0061
29/07/2025 11:00:10.575 1 216   77.0239
      1 216 77.0239
      1 216 77.0239
29/07/2025 10:58:39.855 214   77.0419
      214 77.0419
      214 77.0419
29/07/2025 10:54:27.755 13   77.0859
      13 77.0859
      13 77.0859
29/07/2025 10:51:26.172 1   77.0381
      1 77.0381
      1 77.0381
29/07/2025 10:41:17.861 4   77.0639
      4 77.0639
      4 77.0639
29/07/2025 10:37:26.034 1   77.0659
      1 77.0659
      1 77.0659
29/07/2025 10:36:58.965 1   77.0639
      1 77.0639
      1 77.0639
29/07/2025 10:36:08.757 1   77.0401
      1 77.0401
      1 77.0401
29/07/2025 10:32:47.522 13   77.0321
      13 77.0321
      13 77.0321
29/07/2025 10:27:11.226 17   77.0641
      17 77.0641
      17 77.0641
29/07/2025 10:26:04.234 337   77.0861
      337 77.0861
      337 77.0861
29/07/2025 10:16:19.825 6   77.0061
      6 77.0061
      6 77.0061
29/07/2025 10:11:57.925 6   77.0159
      6 77.0159
      6 77.0159
29/07/2025 10:11:38.421 13   76.9861
      13 76.9861
      13 76.9861
29/07/2025 10:10:53.879 48   77.0001
      48 77.0001
      48 77.0001
29/07/2025 10:08:21.173 48   77.0599
      48 77.0599
      48 77.0599
29/07/2025 10:02:20.035 1   77.0219
      1 77.0219
      1 77.0219
29/07/2025 09:59:53.183 1   77.0681
      1 77.0681
      1 77.0681
29/07/2025 09:52:30.896 1   77.1641
      1 77.1641
      1 77.1641
29/07/2025 09:51:48.749 23   77.1401
      23 77.1401
      23 77.1401
29/07/2025 09:35:14.993 1   77.0961
      1 77.0961
      1 77.0961
29/07/2025 09:28:02.056 1   77.1599
      1 77.1599
      1 77.1599
29/07/2025 09:27:01.661 1   77.1459
      1 77.1459
      1 77.1459
29/07/2025 09:23:55.265 3   77.0661
      3 77.0661
      3 77.0661
29/07/2025 09:23:34.250 4   77.1279
      4 77.1279
      4 77.1279
29/07/2025 09:22:03.475 1   77.1879
      1 77.1879
      1 77.1879
29/07/2025 09:21:36.106 1   77.1559
      1 77.1559
      1 77.1559
29/07/2025 09:20:24.838 3   77.0761
      3 77.0761
      3 77.0761
29/07/2025 09:20:02.196 1   77.1619
      1 77.1619
      1 77.1619
29/07/2025 09:20:02.122 1   77.1619
      1 77.1619
      1 77.1619
29/07/2025 09:19:32.120 1   77.1739
      1 77.1739
      1 77.1739
29/07/2025 09:17:24.727 3   77.1201
      3 77.1201
      3 77.1201
29/07/2025 09:17:05.409 1   77.1719
      1 77.1719
      1 77.1719
29/07/2025 09:17:01.888 1   77.1699
      1 77.1699
      1 77.1699
29/07/2025 09:16:11.187 1   77.2099
      1 77.2099
      1 77.2099
29/07/2025 09:13:20.023 1   77.2139
      1 77.2139
      1 77.2139
29/07/2025 09:12:37.773 1   77.1561
      1 77.1561
      1 77.1561
29/07/2025 09:11:25.181 3   77.1701
      3 77.1701
      3 77.1701
29/07/2025 09:11:01.575 1   77.2579
      1 77.2579
      1 77.2579
29/07/2025 09:10:32.206 1   77.2159
      1 77.2159
      1 77.2159
29/07/2025 09:09:12.421 1   77.2179
      1 77.2179
      1 77.2179
29/07/2025 09:07:25.389 3   77.1421
      3 77.1421
      3 77.1421
29/07/2025 09:07:01.952 1   77.1639
      1 77.1639
      1 77.1639
29/07/2025 09:06:33.586 1   77.1639
      1 77.1639
      1 77.1639
29/07/2025 09:04:40.004 1   77.2059
      1 77.2059
      1 77.2059
29/07/2025 09:04:26.615 3   77.0481
      3 77.0481
      3 77.0481
29/07/2025 09:04:12.713 3   77.2099
      2 77.2099
      1 77.2099
      3 77.2099
29/07/2025 08:49:31.242 1   77.137
      1 77.137
      1 77.137
29/07/2025 08:49:23.191 7   77.0152
      7 77.0152
      7 77.0152
29/07/2025 08:49:00.045 1   77.137
      1 77.137
      1 77.137
29/07/2025 08:47:59.238 4   77.0152
      4 77.0152
      4 77.0152
29/07/2025 08:47:26.022 1   77.137
      1 77.137
      1 77.137
29/07/2025 08:45:15.683 1   77.0152
      1 77.0152
      1 77.0152
29/07/2025 08:29:50.110 2   77.0934
      2 77.0934
      2 77.0934
29/07/2025 08:26:58.568 13   77.0952
      13 77.0952
      13 77.0952
29/07/2025 08:17:54.811 1   76.8766
      1 76.8766
      1 76.8766
29/07/2025 08:16:01.122 1   77.0069
      1 77.0069
      1 77.0069
29/07/2025 08:13:19.514 1   77.0255
      1 77.0255
      1 77.0255
29/07/2025 08:12:23.565 1   76.9061
      1 76.9061
      1 76.9061
29/07/2025 08:02:13.501 1   77.0208
      1 77.0208
      1 77.0208
29/07/2025 08:02:11.919 21   77.0208
      14 77.0208
      7 77.0208
      1 77.0208
      20 77.0208
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM